Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JPM Dvsd Rtns Global Equity (NY: JPGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.88 46.35 45.88 46.32 2,725 +0.37(+0.81%)
Jun 29, 2016 45.86 45.95 45.83 45.95 1,329 +0.79(+1.75%)
Jun 28, 2016 44.97 45.16 44.82 45.16 2,510 +0.98(+2.21%)
Jun 27, 2016 44.49 44.49 43.84 44.18 12,292 -1.00(-2.21%)
Jun 24, 2016 44.80 45.36 44.80 45.18 3,242 -1.84(-3.92%)
Jun 23, 2016 47.00 47.02 46.86 47.02 3,115 +0.65(+1.40%)
Jun 22, 2016 46.50 46.50 46.37 46.37 1,046 -0.18(-0.38%)
Jun 21, 2016 46.46 46.66 46.46 46.55 6,338 +0.25(+0.53%)
Jun 20, 2016 46.47 46.47 46.31 46.31 3,856 +0.87(+1.92%)
Jun 17, 2016 45.26 45.49 45.26 45.43 7,204 +0.05(+0.10%)
Jun 16, 2016 44.83 45.39 44.83 45.39 2,646 +0.00(+0.00%)
Jun 15, 2016 45.55 45.56 45.35 45.39 8,637 +0.22(+0.50%)
Jun 14, 2016 45.28 45.28 45.09 45.16 2,472 -0.39(-0.85%)
Jun 13, 2016 45.82 45.92 45.52 45.55 11,465 -0.43(-0.93%)
Jun 10, 2016 46.34 46.34 45.98 45.98 2,886 -1.00(-2.13%)
Jun 09, 2016 46.91 46.98 46.82 46.98 6,185 -0.36(-0.77%)
Jun 08, 2016 47.36 47.36 47.28 47.34 4,099 +0.21(+0.45%)
Jun 07, 2016 47.06 47.19 47.06 47.13 1,919 +0.25(+0.54%)
Jun 06, 2016 46.77 46.88 46.77 46.88 576 +0.38(+0.82%)
Jun 03, 2016 46.22 46.51 46.19 46.50 7,499 +0.39(+0.85%)
Jun 02, 2016 46.07 46.12 46.01 46.11 1,691 -0.05(-0.11%)
Jun 01, 2016 45.97 46.18 45.97 46.16 2,992 -0.01(-0.03%)
May 31, 2016 46.26 46.26 46.05 46.17 6,390 -0.05(-0.10%)
May 27, 2016 46.26 46.22 46.22 46.22 1,320 -0.05(-0.10%)
May 26, 2016 46.23 46.26 46.14 46.26 10,409 +0.10(+0.22%)
May 25, 2016 46.04 46.21 46.04 46.16 13,319 +0.30(+0.65%)
May 24, 2016 45.84 45.91 45.82 45.86 5,544 +0.41(+0.90%)
May 23, 2016 45.45 45.45 45.45 45.45 386 -0.03(-0.07%)
May 20, 2016 45.53 45.60 45.48 45.48 3,177 +0.25(+0.55%)
May 19, 2016 45.09 45.23 45.09 45.23 1,891 -0.10(-0.22%)
May 18, 2016 45.43 45.43 45.33 45.33 7,998 -0.32(-0.70%)
May 17, 2016 45.94 45.94 45.53 45.65 8,244 -0.17(-0.38%)
May 16, 2016 45.74 45.92 45.72 45.83 18,067 +0.25(+0.54%)
May 13, 2016 45.78 45.83 45.53 45.58 23,932 -0.48(-1.05%)
May 12, 2016 46.25 46.25 45.89 46.06 47,924 +0.06(+0.14%)
May 11, 2016 46.19 46.30 46.00 46.00 17,180 -0.43(-0.92%)
May 10, 2016 46.33 46.42 46.32 46.42 10,562 +0.63(+1.38%)
May 09, 2016 45.90 45.90 45.73 45.79 18,612 -0.07(-0.16%)
May 06, 2016 45.51 45.86 45.51 45.86 50,247 +0.22(+0.48%)
May 05, 2016 45.74 45.79 45.58 45.64 40,641 -0.12(-0.26%)
May 04, 2016 45.72 45.81 45.66 45.76 70,823 -0.34(-0.74%)
May 03, 2016 46.18 46.18 46.05 46.10 62,638 -0.50(-1.07%)
May 02, 2016 46.50 46.61 46.50 46.60 2,036 +0.55(+1.20%)
Apr 29, 2016 46.12 46.17 45.93 46.05 3,090 -0.68(-1.46%)
Apr 27, 2016 46.73 46.73 46.73 46.73 223 +0.11(+0.23%)
Apr 26, 2016 46.66 46.66 46.62 46.62 1,853 +0.09(+0.20%)
Apr 25, 2016 46.48 46.53 46.40 46.53 1,433 -0.12(-0.25%)
Apr 22, 2016 46.62 46.68 46.46 46.65 1,935 -0.01(-0.03%)
Apr 21, 2016 46.82 46.86 46.66 46.67 4,501 -0.57(-1.20%)
Apr 20, 2016 47.23 47.23 47.23 47.23 479 +0.09(+0.19%)
Apr 19, 2016 47.00 47.14 47.00 47.14 2,350 +0.52(+1.11%)
Apr 18, 2016 46.37 46.62 46.37 46.62 803 +0.35(+0.76%)
Apr 15, 2016 46.26 46.31 46.26 46.27 1,151 -0.06(-0.13%)
Apr 14, 2016 46.35 46.35 46.32 46.33 1,388 +0.07(+0.16%)
Apr 13, 2016 46.26 46.26 46.26 46.26 244 +0.35(+0.75%)
Apr 12, 2016 45.62 45.91 45.60 45.91 2,554 +0.29(+0.64%)
Apr 11, 2016 45.72 45.72 45.58 45.62 1,198 +0.31(+0.67%)
Apr 08, 2016 45.42 45.44 45.32 45.32 1,226 +0.58(+1.30%)
Apr 07, 2016 44.73 44.73 44.73 44.73 837 -0.48(-1.07%)
Apr 06, 2016 44.85 45.22 44.85 45.22 1,555 -0.11(-0.25%)
Apr 04, 2016 45.48 45.48 45.33 45.33 123 -0.15(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.